Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2024 | 62.22 | 63.50 | 61.51 | 62.26 | 2,219,793 | +0.48(+0.78%) |
May 30, 2024 | 63.89 | 64.88 | 60.68 | 61.78 | 2,364,722 | -2.03(-3.18%) |
May 29, 2024 | 64.00 | 64.79 | 63.03 | 63.81 | 1,643,002 | -1.55(-2.37%) |
May 28, 2024 | 63.46 | 65.90 | 62.33 | 65.36 | 2,285,555 | +2.61(+4.16%) |
May 24, 2024 | 62.20 | 64.24 | 61.43 | 62.75 | 2,124,779 | +1.18(+1.92%) |
May 23, 2024 | 63.85 | 64.98 | 61.09 | 61.57 | 3,308,900 | -1.44(-2.29%) |
May 22, 2024 | 64.63 | 64.63 | 62.25 | 63.01 | 3,119,240 | -1.22(-1.90%) |
May 21, 2024 | 67.42 | 67.60 | 63.66 | 64.23 | 3,454,477 | -3.28(-4.87%) |
May 20, 2024 | 66.85 | 68.53 | 66.18 | 67.52 | 2,482,909 | +0.52(+0.77%) |
May 17, 2024 | 69.99 | 71.09 | 66.68 | 67.00 | 4,148,190 | -2.06(-2.98%) |
May 16, 2024 | 76.26 | 76.89 | 68.40 | 69.06 | 7,488,397 | -8.95(-11.47%) |
May 15, 2024 | 73.97 | 79.88 | 72.69 | 78.01 | 4,202,227 | +5.51(+7.60%) |
May 14, 2024 | 72.88 | 74.21 | 71.55 | 72.50 | 1,504,185 | +0.15(+0.21%) |
May 13, 2024 | 74.39 | 74.95 | 70.43 | 72.35 | 2,577,504 | -1.29(-1.75%) |
May 10, 2024 | 80.12 | 80.19 | 73.21 | 73.64 | 3,993,189 | -6.56(-8.18%) |
May 09, 2024 | 80.49 | 81.81 | 78.61 | 80.20 | 2,413,943 | +0.29(+0.36%) |
May 08, 2024 | 78.13 | 79.97 | 76.75 | 79.91 | 1,798,763 | +0.30(+0.38%) |
May 07, 2024 | 78.27 | 81.86 | 76.51 | 79.61 | 3,681,631 | +1.40(+1.79%) |
May 06, 2024 | 76.97 | 79.88 | 73.69 | 78.21 | 3,196,620 | +1.24(+1.61%) |
May 03, 2024 | 74.49 | 77.68 | 72.88 | 76.97 | 3,754,263 | +1.21(+1.60%) |
May 02, 2024 | 78.13 | 78.13 | 73.41 | 75.76 | 2,141,936 | -0.67(-0.88%) |
May 01, 2024 | 78.31 | 80.38 | 75.66 | 76.43 | 4,062,023 | -3.15(-3.96%) |
Apr 30, 2024 | 75.00 | 80.25 | 74.80 | 79.58 | 3,787,837 | +4.16(+5.52%) |
Apr 29, 2024 | 74.54 | 76.44 | 73.50 | 75.42 | 2,827,476 | +1.11(+1.49%) |
Apr 26, 2024 | 69.00 | 74.64 | 68.22 | 74.31 | 3,535,457 | +5.45(+7.91%) |
Apr 25, 2024 | 63.00 | 69.17 | 62.56 | 68.86 | 3,522,293 | +3.79(+5.82%) |
Apr 24, 2024 | 65.75 | 67.78 | 64.43 | 65.07 | 2,581,912 | +0.14(+0.22%) |
Apr 23, 2024 | 64.45 | 67.58 | 63.51 | 64.93 | 2,030,346 | +1.08(+1.69%) |
Apr 22, 2024 | 64.13 | 64.94 | 62.30 | 63.85 | 1,562,138 | +0.43(+0.68%) |
Apr 19, 2024 | 64.54 | 65.80 | 61.64 | 63.42 | 3,060,725 | -1.25(-1.93%) |
Apr 18, 2024 | 66.13 | 66.25 | 64.50 | 64.67 | 2,404,869 | -1.80(-2.71%) |
Apr 17, 2024 | 69.09 | 69.78 | 66.21 | 66.47 | 1,972,036 | -1.48(-2.18%) |
Apr 16, 2024 | 66.26 | 68.48 | 65.50 | 67.95 | 2,092,951 | +1.00(+1.49%) |
Apr 15, 2024 | 68.51 | 70.00 | 66.25 | 66.95 | 2,131,936 | -1.67(-2.43%) |
Apr 12, 2024 | 70.00 | 70.81 | 68.42 | 68.62 | 2,729,881 | -2.25(-3.17%) |
Apr 11, 2024 | 70.94 | 71.73 | 70.39 | 70.87 | 1,742,396 | -0.78(-1.09%) |
Apr 10, 2024 | 70.50 | 71.84 | 68.30 | 71.65 | 3,109,870 | -1.18(-1.62%) |
Apr 09, 2024 | 75.22 | 76.18 | 71.74 | 72.83 | 2,579,741 | -3.05(-4.02%) |
Apr 08, 2024 | 75.43 | 76.81 | 74.03 | 75.88 | 2,288,014 | -0.57(-0.75%) |
Apr 05, 2024 | 73.69 | 77.77 | 72.41 | 76.45 | 2,726,464 | +2.77(+3.76%) |
Apr 04, 2024 | 79.05 | 80.10 | 73.32 | 73.68 | 3,368,722 | -4.76(-6.07%) |
Apr 03, 2024 | 77.00 | 80.74 | 76.00 | 78.44 | 2,333,511 | +1.09(+1.41%) |
Apr 02, 2024 | 77.00 | 78.46 | 73.40 | 77.35 | 4,010,635 | -2.15(-2.70%) |
Apr 01, 2024 | 81.97 | 82.00 | 77.25 | 79.50 | 3,300,701 | -2.50(-3.05%) |
Mar 28, 2024 | 83.50 | 81.55 | 81.44 | 82.00 | 4,331,440 | -1.34(-1.61%) |
Mar 27, 2024 | 82.08 | 85.20 | 78.65 | 83.34 | 6,685,708 | +2.51(+3.11%) |
Mar 26, 2024 | 77.51 | 89.10 | 76.92 | 80.83 | 19,556,292 | +11.64(+16.82%) |
Mar 25, 2024 | 70.90 | 73.71 | 69.12 | 69.19 | 2,883,460 | -0.36(-0.52%) |
Mar 22, 2024 | 70.80 | 72.40 | 68.69 | 69.55 | 2,055,597 | -1.04(-1.47%) |
Mar 21, 2024 | 71.50 | 74.35 | 69.83 | 70.59 | 3,383,313 | -0.45(-0.63%) |
Mar 20, 2024 | 65.49 | 71.15 | 63.65 | 71.04 | 4,877,595 | +5.86(+8.99%) |
Mar 19, 2024 | 62.70 | 67.80 | 61.41 | 65.18 | 4,157,571 | +1.83(+2.89%) |
Mar 18, 2024 | 62.81 | 65.70 | 60.30 | 63.35 | 4,673,458 | +0.79(+1.26%) |
Mar 15, 2024 | 67.20 | 67.75 | 61.98 | 62.56 | 9,470,204 | -2.49(-3.83%) |
Mar 14, 2024 | 70.48 | 70.93 | 63.04 | 65.05 | 6,673,561 | -6.91(-9.60%) |
Mar 13, 2024 | 67.40 | 72.08 | 66.02 | 71.96 | 5,144,237 | +4.86(+7.24%) |
Mar 12, 2024 | 64.06 | 68.24 | 62.94 | 67.10 | 6,812,032 | +3.66(+5.77%) |
Mar 11, 2024 | 70.00 | 70.03 | 61.92 | 63.44 | 8,374,594 | -8.34(-11.62%) |
Mar 08, 2024 | 76.50 | 76.98 | 68.60 | 71.78 | 9,855,706 | -2.22(-3.00%) |
Mar 07, 2024 | 79.59 | 81.44 | 72.02 | 74.00 | 17,251,494 | -17.18(-18.84%) |
Mar 06, 2024 | 89.50 | 96.74 | 88.61 | 91.18 | 8,143,434 | +3.28(+3.73%) |
Mar 05, 2024 | 90.00 | 92.92 | 83.56 | 87.90 | 7,436,552 | -3.44(-3.77%) |
Mar 04, 2024 | 90.00 | 94.67 | 86.23 | 91.34 | 13,220,714 | +6.12(+7.18%) |